Premium
L B Foster Company (FSTR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.24 | 5.71720265442 | 39.18 | 43.055 | 38.62 | 157528 | 41.08936149 | CS |
| 4 | 1.19 | 2.9579915486 | 40.23 | 43.055 | 36.51 | 119968 | 40.34211116 | CS |
| 12 | 13.02 | 45.8450704225 | 28.4 | 43.055 | 26.75 | 108362 | 34.31507004 | CS |
| 26 | 15.18 | 57.8506097561 | 26.24 | 43.055 | 26.09 | 62937 | 33.30646208 | CS |
| 52 | 22.48 | 118.690601901 | 18.94 | 43.055 | 18.66 | 45708 | 30.53885015 | CS |
| 156 | 27.84 | 205.00736377 | 13.58 | 43.055 | 13.23 | 44270 | 24.94744455 | CS |
| 260 | 23.18 | 127.083333333 | 18.24 | 43.055 | 9 | 38752 | 21.64565377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 42.5 | 1.15 | 2.78 | 41.28 | 42.58 | 40.94 | 71598 |
| 1780353300 | 41.35 | 0.21 | 0.51 | 41.61 | 41.67 | 39.45 | 107733 |
| 1780094100 | 41.14 | 0.74 | 1.83 | 40.39 | 43.055 | 39.8262 | 437494 |
| 1780007700 | 40.4 | 0.43 | 1.08 | 40.01 | 40.51 | 39.285 | 92962 |
| 1779921300 | 39.97 | 0.65 | 1.65 | 39.18 | 40.31 | 38.62 | 77855 |
| 1779834900 | 39.32 | 1.21 | 3.18 | 38.19 | 39.547 | 38.11 | 60867 |
| 1779489300 | 38.11 | 0.03 | 0.08 | 38.14 | 38.66 | 37.7 | 65982 |
| 1779402900 | 38.08 | -0.16 | -0.42 | 37.75 | 38.725 | 36.51 | 140423 |
| 1779316500 | 38.24 | 0.82 | 2.19 | 37.31 | 38.26 | 36.89 | 94861 |
| 1779230100 | 37.42 | -1.94 | -4.93 | 39.06 | 39.06 | 37.19 | 65512 |
| 1779143700 | 39.36 | 0.57 | 1.47 | 39.49 | 39.9999 | 38.78 | 107376 |
| 1778884500 | 38.79 | -1.34 | -3.34 | 39.42 | 39.47 | 38.12 | 88943 |
| 1778798100 | 40.13 | -0.79 | -1.93 | 40.81 | 41.08 | 40.01 | 93178 |
| 1778711700 | 40.92 | -0.03 | -0.07 | 40.78 | 41.34 | 40.2 | 126795 |
| 1778625300 | 40.95 | 0.03 | 0.07 | 40.82 | 41.75 | 39.505 | 137133 |
| 1778538900 | 40.92 | -1.38 | -3.26 | 42.47 | 42.47 | 40.195 | 130208 |
| 1778279700 | 42.3 | 1.94 | 4.81 | 40.79 | 42.53 | 40.55 | 134435 |
| 1778193300 | 40.36 | -0.76 | -1.85 | 40.96 | 40.96 | 39.11 | 123417 |
| 1778106900 | 41.12 | 1.38 | 3.47 | 40.23 | 42.415 | 39.7301 | 122629 |
| 1778020500 | 39.74 | 3.14 | 8.58 | 37.57 | 39.9999 | 36.8 | 241949 |
| 1777934100 | 36.6 | 5.9 | 19.22 | 33.009999 | 36.6 | 33.009999 | 283030 |
| 1777674900 | 30.7 | 0.09 | 0.29 | 30.59 | 31.1 | 30.31 | 99625 |
| 1777588500 | 30.61 | 0 | 0.00 | 30.41 | 31.1194 | 30.22 | 63242 |
| 1777502100 | 30.61 | -0.71 | -2.27 | 31.08 | 31.48 | 30.28 | 78131 |
| 1777415700 | 31.32 | -0.49 | -1.54 | 31.94 | 32.165 | 31.07 | 87293 |
| 1777329300 | 31.81 | -0.22 | -0.69 | 31.92 | 32.479999 | 31.2 | 88658 |
| 1777070100 | 32.03 | 2.04 | 6.80 | 29.99 | 32.509999 | 29.81 | 193804 |
| 1776983700 | 29.99 | 0.09 | 0.30 | 30.04 | 30.18 | 29.615 | 337305 |
| 1776897300 | 29.9 | -0.04 | -0.13 | 30.05 | 30.15 | 28.79 | 110226 |
| 1776810900 | 29.94 | -0.04 | -0.13 | 30 | 30.265 | 29.78 | 256468 |
| 1776724500 | 29.98 | -0.02 | -0.07 | 29.99 | 30.38 | 29.81 | 321007 |
| 1776465300 | 30 | 0.29 | 0.98 | 30.1 | 30.2562 | 29.61 | 128122 |
| 1776378900 | 29.71 | -0.27 | -0.90 | 29.83 | 29.9918 | 29.175 | 51561 |
| 1776292500 | 29.98 | -0.01 | -0.03 | 30.08 | 30.1899 | 29.3 | 74422 |
| 1776206100 | 29.99 | -0.01 | -0.03 | 30 | 30.23 | 29.7977 | 140465 |
| 1776119700 | 30 | 0 | 0.00 | 29.91 | 30.16 | 29.715 | 155742 |
| 1775860500 | 30 | 0.03 | 0.10 | 30.17 | 30.345 | 29.77 | 127973 |
| 1775774100 | 29.97 | -0.03 | -0.10 | 30.01 | 30.6299 | 29.84 | 197148 |
| 1775687700 | 30 | 0.2 | 0.67 | 30.915 | 30.915 | 29.82 | 131091 |
| 1775601300 | 29.8 | -0.32 | -1.06 | 29.86 | 30.28 | 29.318 | 70755 |
| 1775514900 | 30.12 | 2.13 | 7.61 | 27.93 | 30.65 | 27.88 | 42836 |
| 1775169300 | 27.99 | -0.01 | -0.04 | 27.79 | 28.16 | 27.5 | 54199 |
| 1775082900 | 28 | 0.1 | 0.36 | 28.17 | 28.355 | 27.62 | 78499 |
| 1774996500 | 27.9 | 0.01 | 0.04 | 28 | 28.09 | 27.47 | 24718 |
| 1774910100 | 27.89 | 0.05 | 0.18 | 28.19 | 28.19 | 27.6 | 31484 |
| 1774650900 | 27.84 | -0.18 | -0.64 | 28.04 | 28.04 | 27.5201 | 28196 |
| 1774564500 | 28.02 | -0.02 | -0.07 | 28.12 | 28.7199 | 27.89 | 26118 |
| 1774478100 | 28.04 | -0.01 | -0.04 | 28.49 | 28.62 | 27.47 | 33995 |
| 1774391700 | 28.05 | -0.07 | -0.25 | 28.09 | 29.1683 | 27.64 | 76960 |
| 1774305300 | 28.12 | 0.01 | 0.04 | 28.42 | 29.42 | 28.02 | 140875 |
| 1774046100 | 28.11 | -0.01 | -0.04 | 28.19 | 28.19 | 27.4759 | 16578 |
| 1773959700 | 28.12 | -0.09 | -0.32 | 27.99 | 28.76 | 27.875 | 17140 |
| 1773873300 | 28.21 | -0.02 | -0.07 | 27.84 | 28.6 | 27.65 | 37922 |
| 1773786900 | 28.23 | 0.18 | 0.64 | 28.03 | 28.5099 | 27.795 | 33087 |
| 1773700500 | 28.05 | 0.81 | 2.97 | 27.895 | 28.27 | 27.7 | 21560 |
| 1773441300 | 27.24 | -0.42 | -1.52 | 27.67 | 27.9 | 26.75 | 22419 |
| 1773354900 | 27.66 | -0.34 | -1.21 | 27.56 | 27.875 | 26.96 | 18784 |
| 1773268500 | 28 | -0.5 | -1.75 | 27.76 | 28.597555 | 27.76 | 17695 |
| 1773182100 | 28.5 | -0.33 | -1.14 | 28.46 | 29.34 | 28.365 | 22554 |
| 1773095700 | 28.83 | -0.1 | -0.35 | 28.73 | 29.435 | 27.765 | 34374 |
| 1772840100 | 28.93 | -0.57 | -1.93 | 29.14 | 30.01 | 27.89 | 34322 |
| 1772753700 | 29.5 | -1.91 | -6.08 | 31.09 | 31.1 | 29.13 | 43461 |
| 1772667300 | 31.41 | -0.25 | -0.79 | 31.66 | 32.225 | 31.14 | 26807 |
| 1772580900 | 31.66 | -0.53 | -1.65 | 30.71 | 31.66 | 28.7 | 32768 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
